HERSHEY CO

Ticker: HSY CUSIP: 427866108 Class: COM

Chesley Taft & Associates LLC's Holding History (CIK: 0001164632)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 13,827 Value ($000) $2,516 Avg Close $182.10 Range $160.20 - $195.61

Q3 2025

Shares 13,498 Value ($000) $2,525 Avg Close $179.65 Range $157.64 - $195.98

Q2 2025

Shares 13,656 Value ($000) $2,266 Avg Close $161.62 Range $147.76 - $171.55

Q1 2025

Shares 13,694 Value ($000) $2,342 Avg Close $159.26 Range $135.68 - $188.86

Q4 2024

Shares 13,694 Value ($000) $2,319 Avg Close $172.88 Range $161.40 - $201.43

Q3 2024

Shares 13,819 Value ($000) $2,650 Avg Close $186.05 Range $173.28 - $197.64

Q2 2024

Shares 13,884 Value ($000) $2,552 Avg Close $183.90 Range $170.96 - $200.78

Q1 2024

Shares 14,079 Value ($000) $2,738 Avg Close $182.08 Range $171.64 - $197.25

Q4 2023

Shares 14,084 Value ($000) $2,626 Avg Close $177.67 Range $168.22 - $188.07

Q3 2023

Shares 14,099 Value ($000) $2,821 Avg Close $208.68 Range $186.34 - $234.08

Q2 2023

Shares 14,324 Value ($000) $3,577 Avg Close $243.41 Range $229.38 - $256.47

Q1 2023

Shares 14,324 Value ($000) $3,644 Avg Close $217.16 Range $196.48 - $236.25

Q4 2022

Shares 15,059 Value ($000) $3,487 Avg Close $212.11 Range $194.14 - $223.77

Q3 2022

Shares 15,035 Value ($000) $3,315 Avg Close $205.25 Range $195.64 - $215.32

Q2 2022

Shares 15,900 Value ($000) $3,421 Avg Close $198.68 Range $184.07 - $210.73

Q1 2022

Shares 15,725 Value ($000) $3,554 Avg Close $184.39 Range $172.95 - $198.80

Q4 2021

Shares 15,600 Value ($000) $3,018 Avg Close $163.59 Range $152.06 - $175.74

Q3 2021

Shares 15,590 Value ($000) $2,639 Avg Close $158.83 Range $151.23 - $163.85

Q2 2021

Shares 15,590 Value ($000) $2,715 Avg Close $150.65 Range $139.49 - $157.70

Q1 2021

Shares 15,390 Value ($000) $2,452 Avg Close $134.06 Range $128.16 - $144.34

Q4 2020

Shares 15,415 Value ($000) $2,348 Avg Close $130.99 Range $119.95 - $137.31

Q3 2020

Shares 15,515 Value ($000) $2,224 Avg Close $124.86 Range $110.57 - $134.39

Q2 2020

Shares 16,015 Value ($000) $2,076 Avg Close $117.69 Range $110.22 - $129.02

Q1 2020

Shares 16,315 Value ($000) $2,162 Avg Close $128.46 Range $95.94 - $141.23

Q4 2019

Shares 16,140 Value ($000) $2,372 Avg Close $128.44 Range $120.24 - $136.96

Q3 2019

Shares 17,085 Value ($000) $2,648 Avg Close $130.18 Range $114.84 - $140.21

Q2 2019

Shares 16,835 Value ($000) $2,256 Avg Close $108.95 Range $96.71 - $119.86

Q1 2019

Shares 11,460 Value ($000) $1,316 Avg Close $92.82 Range $85.67 - $98.33

Q4 2018

Shares 11,460 Value ($000) $1,228 Avg Close $90.02 Range $83.70 - $93.74

Q3 2018

Shares 11,460 Value ($000) $1,169 Avg Close $83.10 Range $75.87 - $90.13

Q2 2018

Shares 11,460 Value ($000) $1,066 Avg Close $77.82 Range $74.15 - $84.11

Q1 2018

Shares 11,460 Value ($000) $1,134 Avg Close $85.63 Range $79.23 - $94.75

Q4 2017

Shares 11,460 Value ($000) $1,301 Avg Close $90.64 Range $84.24 - $95.74

Q3 2017

Shares 11,460 Value ($000) $1,251 Avg Close $87.23 Range $84.75 - $90.95

Q2 2017

Shares 11,460 Value ($000) $1,230 Avg Close $89.83 Range $86.09 - $95.13

Q1 2017

Shares 11,460 Value ($000) $1,252 Avg Close $86.82 Range $82.06 - $89.26

Q4 2016

Shares 11,460 Value ($000) $1,185 Avg Close $79.47 Range $75.46 - $85.01

Q3 2016

Shares 11,460 Value ($000) $1,096 Avg Close $84.63 Range $75.80 - $91.46

Q2 2016

Shares 11,460 Value ($000) $1,301 Avg Close $74.40 Range $69.72 - $94.01

Q1 2016

Shares 11,460 Value ($000) $1,055 Avg Close $70.50 Range $64.94 - $74.38

Q4 2015

Shares 11,460 Value ($000) $1,023 Avg Close $70.38 Range $64.98 - $76.21

Q3 2015

Shares 14,160 Value ($000) $1,301 Avg Close $71.03 Range $64.48 - $73.88

Q2 2015

Shares 36,460 Value ($000) $3,239 Avg Close $73.07 Range $68.26 - $79.29

Q1 2015

Shares 35,735 Value ($000) $3,606 Avg Close $80.45 Range $75.95 - $85.66

Q4 2014

Shares 39,235 Value ($000) $4,078 Avg Close $74.66 Range $68.59 - $82.31

Q3 2014

Shares 40,260 Value ($000) $3,842 Avg Close $70.60 Range $66.83 - $74.33

Q2 2014

Shares 38,550 Value ($000) $3,754 Avg Close $74.38 Range $71.97 - $79.21

Q1 2014

Shares 39,720 Value ($000) $4,147 Avg Close $77.22 Range $71.70 - $82.25

Q4 2013

Shares 14,940 Value ($000) $1,453 Avg Close $72.20 Range $67.86 - $75.97

Q3 2013

Shares 14,760 Value ($000) $1,365 Avg Close $69.67 Range $66.17 - $73.07

Q2 2013

Shares 14,760 Value ($000) $1,318 Avg Close $65.69 Range $62.96 - $68.27

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	13,827	$2,516	$182.10	$160.20 - $195.61
Q3 2025	13,498	$2,525	$179.65	$157.64 - $195.98
Q2 2025	13,656	$2,266	$161.62	$147.76 - $171.55
Q1 2025	13,694	$2,342	$159.26	$135.68 - $188.86
Q4 2024	13,694	$2,319	$172.88	$161.40 - $201.43
Q3 2024	13,819	$2,650	$186.05	$173.28 - $197.64
Q2 2024	13,884	$2,552	$183.90	$170.96 - $200.78
Q1 2024	14,079	$2,738	$182.08	$171.64 - $197.25
Q4 2023	14,084	$2,626	$177.67	$168.22 - $188.07
Q3 2023	14,099	$2,821	$208.68	$186.34 - $234.08
Q2 2023	14,324	$3,577	$243.41	$229.38 - $256.47
Q1 2023	14,324	$3,644	$217.16	$196.48 - $236.25
Q4 2022	15,059	$3,487	$212.11	$194.14 - $223.77
Q3 2022	15,035	$3,315	$205.25	$195.64 - $215.32
Q2 2022	15,900	$3,421	$198.68	$184.07 - $210.73
Q1 2022	15,725	$3,554	$184.39	$172.95 - $198.80
Q4 2021	15,600	$3,018	$163.59	$152.06 - $175.74
Q3 2021	15,590	$2,639	$158.83	$151.23 - $163.85
Q2 2021	15,590	$2,715	$150.65	$139.49 - $157.70
Q1 2021	15,390	$2,452	$134.06	$128.16 - $144.34
Q4 2020	15,415	$2,348	$130.99	$119.95 - $137.31
Q3 2020	15,515	$2,224	$124.86	$110.57 - $134.39
Q2 2020	16,015	$2,076	$117.69	$110.22 - $129.02
Q1 2020	16,315	$2,162	$128.46	$95.94 - $141.23
Q4 2019	16,140	$2,372	$128.44	$120.24 - $136.96
Q3 2019	17,085	$2,648	$130.18	$114.84 - $140.21
Q2 2019	16,835	$2,256	$108.95	$96.71 - $119.86
Q1 2019	11,460	$1,316	$92.82	$85.67 - $98.33
Q4 2018	11,460	$1,228	$90.02	$83.70 - $93.74
Q3 2018	11,460	$1,169	$83.10	$75.87 - $90.13
Q2 2018	11,460	$1,066	$77.82	$74.15 - $84.11
Q1 2018	11,460	$1,134	$85.63	$79.23 - $94.75
Q4 2017	11,460	$1,301	$90.64	$84.24 - $95.74
Q3 2017	11,460	$1,251	$87.23	$84.75 - $90.95
Q2 2017	11,460	$1,230	$89.83	$86.09 - $95.13
Q1 2017	11,460	$1,252	$86.82	$82.06 - $89.26
Q4 2016	11,460	$1,185	$79.47	$75.46 - $85.01
Q3 2016	11,460	$1,096	$84.63	$75.80 - $91.46
Q2 2016	11,460	$1,301	$74.40	$69.72 - $94.01
Q1 2016	11,460	$1,055	$70.50	$64.94 - $74.38
Q4 2015	11,460	$1,023	$70.38	$64.98 - $76.21
Q3 2015	14,160	$1,301	$71.03	$64.48 - $73.88
Q2 2015	36,460	$3,239	$73.07	$68.26 - $79.29
Q1 2015	35,735	$3,606	$80.45	$75.95 - $85.66
Q4 2014	39,235	$4,078	$74.66	$68.59 - $82.31
Q3 2014	40,260	$3,842	$70.60	$66.83 - $74.33
Q2 2014	38,550	$3,754	$74.38	$71.97 - $79.21
Q1 2014	39,720	$4,147	$77.22	$71.70 - $82.25
Q4 2013	14,940	$1,453	$72.20	$67.86 - $75.97
Q3 2013	14,760	$1,365	$69.67	$66.17 - $73.07
Q2 2013	14,760	$1,318	$65.69	$62.96 - $68.27